Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.57 | 76.19 | 75.57 | 75.83 | 257,383 | +0.48(+0.64%) |
Mar 30, 2021 | 75.30 | 75.49 | 75.03 | 75.35 | 284,186 | -0.26(-0.34%) |
Mar 29, 2021 | 75.43 | 75.80 | 75.09 | 75.61 | 310,778 | -0.09(-0.11%) |
Mar 26, 2021 | 74.66 | 75.74 | 74.56 | 75.70 | 310,715 | +1.21(+1.62%) |
Mar 25, 2021 | 73.78 | 74.61 | 73.44 | 74.49 | 321,207 | +0.33(+0.45%) |
Mar 24, 2021 | 75.07 | 75.17 | 74.16 | 74.16 | 271,980 | -0.64(-0.86%) |
Mar 23, 2021 | 75.29 | 75.59 | 74.67 | 74.80 | 347,731 | -0.58(-0.77%) |
Mar 22, 2021 | 74.70 | 75.62 | 74.70 | 75.38 | 269,127 | +0.73(+0.97%) |
Mar 19, 2021 | 74.59 | 74.99 | 74.12 | 74.65 | 258,572 | +0.14(+0.19%) |
Mar 18, 2021 | 75.17 | 75.50 | 74.39 | 74.51 | 610,294 | -1.19(-1.58%) |
Mar 17, 2021 | 75.24 | 75.92 | 74.88 | 75.71 | 536,172 | +0.13(+0.18%) |
Mar 16, 2021 | 75.83 | 76.01 | 75.32 | 75.57 | 353,642 | -0.06(-0.08%) |
Mar 15, 2021 | 75.11 | 75.69 | 74.78 | 75.63 | 512,135 | +0.65(+0.87%) |
Mar 12, 2021 | 74.58 | 75.04 | 74.40 | 74.98 | 278,872 | -0.04(-0.05%) |
Mar 11, 2021 | 74.65 | 75.35 | 74.58 | 75.02 | 541,954 | +0.96(+1.29%) |
Mar 10, 2021 | 74.14 | 74.42 | 73.87 | 74.06 | 367,475 | +0.35(+0.48%) |
Mar 09, 2021 | 73.33 | 74.19 | 73.33 | 73.71 | 1,105,125 | +1.24(+1.71%) |
Mar 08, 2021 | 73.10 | 73.66 | 72.45 | 72.47 | 417,729 | -0.44(-0.60%) |
Mar 05, 2021 | 72.31 | 73.12 | 70.72 | 72.91 | 472,985 | +1.30(+1.82%) |
Mar 04, 2021 | 72.54 | 73.10 | 70.75 | 71.61 | 502,115 | -1.10(-1.51%) |
Mar 03, 2021 | 73.88 | 73.91 | 72.69 | 72.70 | 596,373 | -1.31(-1.77%) |
Mar 02, 2021 | 74.83 | 74.83 | 73.96 | 74.01 | 536,913 | -0.68(-0.91%) |
Mar 01, 2021 | 73.91 | 74.92 | 73.91 | 74.69 | 338,115 | +1.76(+2.41%) |
Feb 26, 2021 | 73.56 | 73.87 | 72.48 | 72.93 | 1,390,597 | -0.18(-0.25%) |
Feb 25, 2021 | 74.76 | 75.16 | 72.90 | 73.12 | 1,446,972 | -1.96(-2.61%) |
Feb 24, 2021 | 74.24 | 75.15 | 73.83 | 75.07 | 1,136,724 | +0.64(+0.86%) |
Feb 23, 2021 | 73.94 | 74.73 | 73.03 | 74.43 | 731,823 | -0.10(-0.13%) |
Feb 22, 2021 | 74.93 | 75.07 | 74.53 | 74.53 | 479,020 | -0.97(-1.28%) |
Feb 19, 2021 | 75.90 | 76.01 | 75.44 | 75.50 | 1,519,831 | -0.18(-0.24%) |
Feb 18, 2021 | 75.34 | 75.85 | 75.06 | 75.68 | 539,489 | -0.26(-0.34%) |
Feb 17, 2021 | 75.52 | 75.94 | 75.28 | 75.93 | 475,844 | -0.05(-0.06%) |
Feb 16, 2021 | 76.52 | 76.52 | 75.83 | 75.98 | 577,778 | -0.25(-0.33%) |
Feb 12, 2021 | 75.71 | 76.26 | 75.69 | 76.23 | 291,116 | +0.40(+0.53%) |
Feb 11, 2021 | 75.92 | 75.96 | 75.40 | 75.83 | 315,325 | +0.17(+0.23%) |
Feb 10, 2021 | 76.05 | 76.06 | 75.21 | 75.66 | 358,415 | -0.01(-0.01%) |
Feb 09, 2021 | 75.47 | 75.78 | 75.47 | 75.67 | 412,787 | +0.07(+0.09%) |
Feb 08, 2021 | 75.35 | 75.60 | 75.20 | 75.60 | 285,659 | +0.53(+0.70%) |
Feb 05, 2021 | 75.02 | 75.14 | 74.78 | 75.07 | 424,431 | +0.40(+0.54%) |
Feb 04, 2021 | 74.08 | 74.67 | 74.02 | 74.67 | 424,930 | +0.82(+1.11%) |
Feb 03, 2021 | 74.15 | 74.20 | 73.63 | 73.85 | 341,747 | -0.11(-0.14%) |
Feb 02, 2021 | 73.61 | 74.23 | 73.59 | 73.96 | 452,614 | +0.99(+1.36%) |
Feb 01, 2021 | 72.48 | 73.14 | 72.00 | 72.96 | 414,901 | +1.19(+1.66%) |
Jan 29, 2021 | 72.82 | 72.94 | 71.40 | 71.77 | 694,932 | -1.35(-1.84%) |
Jan 28, 2021 | 72.91 | 73.90 | 72.88 | 73.12 | 358,379 | +0.50(+0.68%) |
Jan 27, 2021 | 73.67 | 73.75 | 72.21 | 72.62 | 376,423 | -1.78(-2.39%) |
Jan 26, 2021 | 74.64 | 74.69 | 74.28 | 74.40 | 352,692 | -0.13(-0.18%) |
Jan 25, 2021 | 74.34 | 74.69 | 73.56 | 74.53 | 356,039 | +0.29(+0.39%) |
Jan 22, 2021 | 74.10 | 74.43 | 74.01 | 74.24 | 464,195 | -0.19(-0.26%) |
Jan 21, 2021 | 74.44 | 74.60 | 74.20 | 74.43 | 537,614 | +0.13(+0.18%) |
Jan 20, 2021 | 73.74 | 74.44 | 73.63 | 74.30 | 998,775 | +1.01(+1.38%) |
Jan 19, 2021 | 73.22 | 73.37 | 72.93 | 73.29 | 1,151,273 | +0.54(+0.75%) |
Jan 15, 2021 | 72.92 | 73.04 | 72.30 | 72.74 | 301,161 | -0.32(-0.43%) |
Jan 14, 2021 | 73.50 | 73.64 | 73.03 | 73.06 | 387,978 | -0.32(-0.44%) |
Jan 13, 2021 | 73.29 | 73.57 | 73.11 | 73.38 | 530,845 | +0.07(+0.09%) |
Jan 12, 2021 | 73.31 | 73.48 | 72.83 | 73.32 | 449,850 | +0.08(+0.10%) |
Jan 11, 2021 | 73.00 | 73.64 | 73.00 | 73.24 | 398,769 | -0.41(-0.56%) |
Jan 08, 2021 | 73.54 | 73.69 | 72.91 | 73.65 | 609,858 | +0.51(+0.69%) |
Jan 07, 2021 | 72.54 | 73.33 | 72.52 | 73.14 | 352,294 | +1.13(+1.57%) |
Jan 06, 2021 | 71.26 | 72.68 | 71.25 | 72.02 | 322,326 | +0.25(+0.35%) |
Jan 05, 2021 | 71.17 | 71.87 | 71.13 | 71.77 | 324,271 | +0.38(+0.54%) |